Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2012 | HKD | 2.6 | 2.63 | 2.58 | 2.6 | 2.6 | 0.0 (0.0%) | 1,218,000 |
27 Jun 2012 | HKD | 2.71 | 2.73 | 2.58 | 2.6 | 2.6 | -0.15 (-5.45%) | 218,000 |
26 Jun 2012 | HKD | 2.71 | 2.75 | 2.71 | 2.75 | 2.75 | 0.0 (0.0%) | 34,000 |
25 Jun 2012 | HKD | 2.8 | 2.81 | 2.75 | 2.75 | 2.75 | -0.1 (-3.51%) | 206,000 |
22 Jun 2012 | HKD | 2.82 | 2.85 | 2.8 | 2.85 | 2.85 | 0.0 (0.0%) | 332,000 |
21 Jun 2012 | HKD | 2.88 | 2.9 | 2.85 | 2.85 | 2.85 | -0.04 (-1.38%) | 320,000 |
20 Jun 2012 | HKD | 2.89 | 2.9 | 2.87 | 2.89 | 2.89 | -0.01 (-0.34%) | 110,000 |
19 Jun 2012 | HKD | 2.89 | 2.91 | 2.88 | 2.9 | 2.9 | 0.0 (0.0%) | 774,000 |
18 Jun 2012 | HKD | 2.85 | 2.95 | 2.85 | 2.9 | 2.9 | +0.02 (+0.69%) | 1,106,000 |
15 Jun 2012 | HKD | 2.84 | 2.88 | 2.84 | 2.88 | 2.88 | +0.03 (+1.05%) | 1,060,000 |
14 Jun 2012 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
13 Jun 2012 | HKD | 2.85 | 2.85 | 2.82 | 2.85 | 2.85 | 0.0 (0.0%) | 148,000 |
12 Jun 2012 | HKD | 2.9 | 2.9 | 2.85 | 2.85 | 2.85 | -0.05 (-1.72%) | 644,000 |
11 Jun 2012 | HKD | 2.85 | 2.92 | 2.84 | 2.9 | 2.9 | +0.08 (+2.84%) | 1,648,000 |
8 Jun 2012 | HKD | 2.95 | 2.95 | 2.78 | 2.82 | 2.82 | -0.01 (-0.35%) | 338,000 |
7 Jun 2012 | HKD | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 2,000 |
6 Jun 2012 | HKD | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 0 |
5 Jun 2012 | HKD | 2.85 | 2.85 | 2.83 | 2.83 | 2.83 | +0.05 (+1.80%) | 100,000 |
4 Jun 2012 | HKD | 2.72 | 2.8 | 2.72 | 2.78 | 2.78 | -0.08 (-2.80%) | 30,000 |
1 Jun 2012 | HKD | 2.85 | 3.02 | 2.82 | 2.86 | 2.86 | -0.1 (-3.38%) | 756,000 |
31 May 2012 | HKD | 2.9 | 3 | 2.86 | 2.96 | 2.96 | +0.08 (+2.78%) | 766,000 |
30 May 2012 | HKD | 2.86 | 2.88 | 2.86 | 2.88 | 2.88 | +0.02 (+0.70%) | 56,000 |
29 May 2012 | HKD | 2.85 | 2.86 | 2.85 | 2.86 | 2.86 | +0.02 (+0.70%) | 40,000 |
28 May 2012 | HKD | 2.83 | 2.85 | 2.8 | 2.84 | 2.84 | -0.04 (-1.39%) | 406,000 |
25 May 2012 | HKD | 2.9 | 2.98 | 2.85 | 2.88 | 2.88 | +0.02 (+0.70%) | 172,000 |
24 May 2012 | HKD | 2.9 | 2.92 | 2.85 | 2.86 | 2.86 | -0.04 (-1.38%) | 356,000 |
23 May 2012 | HKD | 2.91 | 2.94 | 2.85 | 2.9 | 2.9 | -0.04 (-1.36%) | 1,646,000 |
22 May 2012 | HKD | 2.85 | 2.94 | 2.85 | 2.94 | 2.94 | +0.08 (+2.80%) | 1,628,000 |
21 May 2012 | HKD | 2.9 | 2.9 | 2.8 | 2.86 | 2.86 | +0.05 (+1.78%) | 778,000 |
18 May 2012 | HKD | 2.86 | 2.9 | 2.75 | 2.81 | 2.81 | -0.13 (-4.42%) | 1,268,000 |